| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 365.5 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 09-Oct-2025 | Bumper: 339.6; Drift%: 0.03 |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 341.74 | Low52 Price: 183.82 | Barrier: -; Drift%: - |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 07-Apr-2025 | SHP: 66.14 / 5.05 / 6.0 / 22.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 156 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 336.5 / 228.1 | Week: 355.25 / 339.0 | Day: 359.9 / 338.5 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 359.90 | 359.90 | 338.50 | 339.70 | 344.08 | -5.56 | 32,849.81 | 17,057,756 | 20.57 | 7,407,809 | 20.80 | 254.89 | 336 |
| 2 | 11-Nov | 340.00 | 365.35 | 339.60 | 359.70 | 355.46 | 6.44 | 34,783.85 | 36,648,857 | 44.19 | 10,493,037 | 29.47 | 372.99 | 495 |
| 3 | 10-Nov | 333.00 | 342.60 | 332.05 | 337.95 | 338.68 | 1.55 | 32,680.58 | 7,221,580 | 8.71 | 2,631,845 | 7.39 | 89.14 | 124 |
| 4 | 07-Nov | 319.50 | 335.35 | 317.40 | 332.80 | 328.60 | 3.26 | 32,182.56 | 6,409,393 | 7.73 | 1,702,633 | 4.78 | 55.95 | 80 |
| 5 | 06-Nov | 333.95 | 334.00 | 321.10 | 322.30 | 325.74 | -3.04 | 31,167.18 | 4,353,679 | 5.25 | 1,726,149 | 4.85 | 56.23 | 82 |
| 6 | 04-Nov | 341.00 | 343.50 | 330.90 | 332.40 | 334.78 | -2.74 | 32,143.88 | 4,146,708 | 5.00 | 2,038,432 | 5.72 | 68.24 | 96 |
| 7 | 03-Nov | 342.00 | 346.50 | 339.60 | 341.75 | 342.70 | 0.44 | 33,048.05 | 4,056,269 | 4.89 | 1,346,871 | 3.78 | 46.16 | 64 |
| 8 | 31-Oct | 346.90 | 349.90 | 339.00 | 340.25 | 343.31 | -2.31 | 32,902.99 | 4,401,680 | 5.31 | 2,000,959 | 5.62 | 68.69 | 94 |
| 9 | 30-Oct | 352.00 | 352.30 | 345.05 | 348.30 | 347.87 | -0.91 | 33,681.45 | 3,447,619 | 4.16 | 1,188,743 | 3.34 | 41.35 | 56 |
| 10 | 29-Oct | 344.00 | 355.25 | 343.80 | 351.50 | 351.69 | 2.69 | 33,990.89 | 13,944,878 | 16.81 | 4,626,853 | 12.99 | 162.72 | 218 |
| 11 | 28-Oct | 348.45 | 350.50 | 341.05 | 342.30 | 345.57 | -1.72 | 33,101.23 | 4,349,254 | 5.24 | 1,472,553 | 4.14 | 50.89 | 70 |
| 12 | 27-Oct | 346.70 | 352.90 | 346.05 | 348.30 | 349.35 | 1.52 | 33,681.45 | 11,747,860 | 14.16 | 3,114,571 | 8.75 | 108.81 | 147 |
| 13 | 24-Oct | 331.20 | 345.00 | 331.20 | 343.10 | 341.13 | 3.77 | 33,178.59 | 13,167,009 | 15.87 | 3,113,302 | 8.74 | 106.20 | 147 |
| 14 | 23-Oct | 347.00 | 347.70 | 329.30 | 330.65 | 334.28 | -4.52 | 31,974.65 | 7,549,897 | 9.10 | 3,600,399 | 10.11 | 120.35 | 170 |
| 15 | 21-Oct | 346.00 | 350.40 | 344.00 | 346.30 | 346.99 | 0.28 | 33,488.04 | 2,005,789 | 2.42 | 1,031,568 | 2.90 | 35.79 | 49 |
| 16 | 20-Oct | 343.75 | 349.75 | 336.00 | 345.35 | 341.75 | 0.99 | 33,396.17 | 6,883,519 | 8.30 | 2,516,737 | 7.07 | 86.01 | 119 |
| 17 | 17-Oct | 343.00 | 347.25 | 338.10 | 341.95 | 343.01 | -0.07 | 33,067.39 | 6,024,481 | 7.26 | 2,158,941 | 6.06 | 74.05 | 102 |
| 18 | 16-Oct | 343.30 | 347.00 | 340.45 | 342.20 | 343.20 | 0.09 | 33,091.56 | 5,538,226 | 6.68 | 1,972,554 | 5.54 | 67.70 | 93 |
| 19 | 15-Oct | 331.80 | 343.35 | 330.45 | 341.90 | 338.84 | 3.56 | 33,062.55 | 10,953,927 | 13.21 | 2,358,253 | 6.62 | 79.91 | 111 |
| 20 | 14-Oct | 346.50 | 353.30 | 328.60 | 330.15 | 337.58 | -3.12 | 31,926.30 | 15,332,635 | 18.49 | 4,781,662 | 13.43 | 161.42 | 226 |
| 21 | 13-Oct | 344.00 | 348.00 | 337.50 | 340.80 | 341.93 | -1.09 | 32,956.18 | 9,849,453 | 11.87 | 2,702,063 | 7.59 | 92.39 | 128 |
| 22 | 10-Oct | 365.00 | 365.00 | 341.10 | 344.55 | 347.29 | -5.38 | 33,318.81 | 20,873,761 | 25.17 | 6,426,500 | 18.05 | 223.19 | 303 |
| 23 | 09-Oct | 342.70 | 365.50 | 341.25 | 364.15 | 359.43 | 6.41 | 35,214.18 | 44,270,098 | 53.37 | 9,361,797 | 26.29 | 336.49 | 442 |
| 24 | 08-Oct | 333.40 | 343.95 | 331.70 | 342.20 | 340.13 | 2.87 | 33,091.56 | 11,126,344 | 13.41 | 3,372,117 | 9.47 | 114.70 | 159 |
| 25 | 07-Oct | 339.00 | 348.85 | 331.50 | 332.65 | 340.52 | -1.57 | 32,168.05 | 13,895,093 | 16.75 | 3,890,195 | 10.92 | 132.47 | 184 |
| 26 | 06-Oct | 344.50 | 347.00 | 335.30 | 337.95 | 340.85 | -0.13 | 32,680.58 | 9,813,035 | 11.83 | 3,082,526 | 8.66 | 105.07 | 146 |
| 27 | 03-Oct | 338.00 | 343.70 | 335.00 | 338.40 | 339.65 | 0.92 | 32,724.09 | 15,490,540 | 18.68 | 4,144,703 | 11.64 | 140.77 | 196 |
| 28 | 01-Oct | 329.00 | 339.90 | 322.40 | 335.30 | 332.61 | 1.78 | 32,424.32 | 15,231,694 | 18.36 | 3,761,716 | 10.56 | 125.12 | 178 |
| 29 | 30-Sep | 324.24 | 336.50 | 322.66 | 329.44 | 330.82 | 3.12 | 31,857.64 | 36,005,290 | 43.41 | 5,491,383 | 15.42 | 181.67 | 259 |
| 30 | 29-Sep | 315.45 | 326.00 | 310.50 | 319.46 | 321.24 | 2.40 | 30,892.55 | 19,567,807 | 23.59 | 4,110,368 | 11.54 | 132.04 | 194 |
| 31 | 26-Sep | 326.99 | 326.99 | 310.00 | 311.97 | 318.10 | -4.95 | 30,168.25 | 17,213,905 | 20.75 | 4,490,957 | 12.61 | 142.86 | 212 |
| 32 | 25-Sep | 315.75 | 331.00 | 314.01 | 328.23 | 325.19 | 6.32 | 31,740.63 | 61,651,367 | 74.33 | 10,291,128 | 28.90 | 334.66 | 486 |
| 33 | 24-Sep | 308.05 | 313.90 | 305.52 | 308.71 | 309.96 | 0.42 | 29,853.00 | 13,482,206 | 16.25 | 3,746,364 | 10.52 | 116.12 | 177 |
| 34 | 23-Sep | 298.10 | 312.00 | 293.40 | 307.43 | 305.52 | 3.66 | 29,729.22 | 28,399,927 | 34.24 | 6,529,478 | 18.34 | 199.49 | 308 |
| 35 | 22-Sep | 283.24 | 305.40 | 282.00 | 296.57 | 298.59 | 4.85 | 28,679.03 | 35,446,549 | 42.74 | 7,154,792 | 20.09 | 213.63 | 338 |
| 36 | 19-Sep | 279.00 | 284.47 | 276.25 | 282.86 | 281.11 | 0.85 | 27,353.24 | 4,970,912 | 5.99 | 1,932,504 | 5.43 | 54.32 | 91 |
| 37 | 18-Sep | 285.70 | 286.25 | 278.95 | 280.47 | 281.88 | -1.44 | 27,122.12 | 5,104,886 | 6.15 | 1,799,263 | 5.05 | 50.72 | 85 |
| 38 | 17-Sep | 287.97 | 291.68 | 283.28 | 284.58 | 287.04 | -1.68 | 27,519.57 | 8,785,316 | 10.59 | 2,925,460 | 8.22 | 83.97 | 138 |
| 39 | 16-Sep | 280.99 | 294.25 | 279.20 | 289.45 | 288.58 | 3.19 | 27,990.51 | 18,970,326 | 22.87 | 4,692,662 | 13.18 | 135.42 | 222 |
| 40 | 15-Sep | 280.05 | 286.99 | 277.21 | 280.49 | 282.67 | 0.16 | 27,124.06 | 14,666,961 | 17.68 | 3,586,372 | 10.07 | 101.38 | 169 |
| 41 | 12-Sep | 251.00 | 282.40 | 250.99 | 280.05 | 271.42 | 12.66 | 27,081.51 | 50,184,477 | 60.50 | 9,438,897 | 26.51 | 256.19 | 446 |
| 42 | 11-Sep | 244.93 | 256.20 | 244.15 | 248.58 | 250.99 | 1.49 | 24,038.28 | 5,314,233 | 6.41 | 1,569,438 | 4.41 | 39.39 | 74 |
| 43 | 10-Sep | 244.50 | 249.49 | 243.75 | 244.94 | 246.30 | 0.25 | 23,686.29 | 2,467,258 | 2.97 | 1,279,218 | 3.59 | 31.51 | 60 |
| 44 | 09-Sep | 245.50 | 246.30 | 241.96 | 244.33 | 244.08 | -0.54 | 23,627.30 | 2,048,896 | 2.47 | 1,219,164 | 3.42 | 29.76 | 58 |
| 45 | 08-Sep | 245.00 | 250.40 | 241.52 | 245.65 | 245.98 | 0.58 | 23,754.95 | 2,837,568 | 3.42 | 970,066 | 2.72 | 23.86 | 46 |
| 46 | 05-Sep | 243.00 | 245.70 | 240.30 | 244.23 | 243.18 | 0.49 | 23,617.63 | 1,388,790 | 1.67 | 410,971 | 1.15 | 9.99 | 19 |
| 47 | 04-Sep | 250.00 | 250.85 | 242.25 | 243.04 | 245.87 | -1.99 | 23,502.55 | 1,874,814 | 2.26 | 736,487 | 2.07 | 18.11 | 35 |
| 48 | 03-Sep | 239.03 | 250.89 | 238.20 | 247.97 | 246.61 | 4.28 | 23,979.29 | 6,565,933 | 7.92 | 2,543,681 | 7.14 | 62.73 | 120 |
| 49 | 02-Sep | 232.73 | 241.68 | 232.30 | 237.80 | 237.27 | 2.14 | 22,995.83 | 2,689,463 | 3.24 | 930,446 | 2.61 | 22.08 | 44 |
| 50 | 01-Sep | 228.10 | 234.00 | 228.10 | 232.82 | 231.86 | 1.27 | 22,514.25 | 2,348,312 | 2.83 | 1,130,154 | 3.17 | 26.20 | 53 |
| 51 | 29-Aug | 230.20 | 232.00 | 227.55 | 229.90 | 229.41 | -0.44 | 22,231.88 | 1,479,650 | 1.78 | 511,106 | 1.44 | 11.73 | 24 |
| 52 | 28-Aug | 230.70 | 232.22 | 226.70 | 230.91 | 229.62 | -0.12 | 22,329.55 | 1,543,223 | 1.86 | 629,517 | 1.77 | 14.45 | 30 |
| 53 | 26-Aug | 235.00 | 237.49 | 229.50 | 231.19 | 232.60 | -2.11 | 22,356.63 | 2,338,135 | 2.82 | 1,072,940 | 3.01 | 24.96 | 51 |
| 54 | 25-Aug | 238.48 | 239.87 | 235.11 | 236.17 | 237.45 | -0.76 | 22,838.21 | 1,427,112 | 1.72 | 654,642 | 1.84 | 15.54 | 31 |
| 55 | 22-Aug | 239.21 | 240.50 | 236.55 | 237.98 | 238.01 | -0.76 | 23,013.24 | 1,133,353 | 1.37 | 429,134 | 1.21 | 10.21 | 20 |
| 56 | 21-Aug | 241.27 | 242.88 | 239.01 | 239.81 | 240.73 | -0.32 | 23,190.20 | 829,439 | 1.00 | 356,083 | 1.00 | 8.57 | 17 |
| 57 | 20-Aug | 241.95 | 243.68 | 239.50 | 240.57 | 241.66 | -0.70 | 23,263.70 | 1,842,921 | 2.22 | 966,727 | 2.71 | 23.36 | 46 |
| 58 | 19-Aug | 241.80 | 243.49 | 238.00 | 242.26 | 241.13 | 0.39 | 23,427.12 | 1,765,371 | 2.13 | 722,630 | 2.03 | 17.42 | 34 |
| 59 | 18-Aug | 242.50 | 244.47 | 239.00 | 241.33 | 241.43 | 0.47 | 23,337.19 | 1,881,330 | 2.27 | 931,876 | 2.62 | 22.50 | 44 |
| 60 | 14-Aug | 242.60 | 243.01 | 238.80 | 240.19 | 240.48 | -0.83 | 23,226.95 | 1,829,311 | 2.21 | 535,912 | 1.51 | 12.89 | 25 |
| 61 | 13-Aug | 240.00 | 243.70 | 239.40 | 242.20 | 241.99 | 1.23 | 23,421.32 | 1,905,629 | 2.30 | 673,935 | 1.89 | 16.31 | 32 |
| 62 | 12-Aug | 237.00 | 241.19 | 236.25 | 239.26 | 238.81 | 0.65 | 23,137.02 | 1,512,752 | 1.82 | 486,533 | 1.37 | 11.62 | 23 |
| 63 | 11-Aug | 237.30 | 239.00 | 234.10 | 237.72 | 237.11 | -0.47 | 22,988.10 | 1,701,818 | 2.05 | 571,141 | 1.60 | 13.54 | 27 |
| 64 | 08-Aug | 242.00 | 243.05 | 235.90 | 238.85 | 239.37 | -1.00 | 23,097.37 | 1,903,598 | 2.30 | 718,363 | 2.02 | 17.20 | 34 |
| 65 | 07-Aug | 243.20 | 245.30 | 236.23 | 241.27 | 241.74 | -1.45 | 23,331.39 | 3,325,765 | 4.01 | 1,777,156 | 4.99 | 42.96 | 84 |
| 66 | 06-Aug | 247.00 | 248.61 | 242.70 | 244.83 | 244.94 | -0.93 | 23,675.65 | 1,622,040 | 1.96 | 594,925 | 1.67 | 14.57 | 28 |
| 67 | 05-Aug | 243.98 | 252.00 | 241.32 | 247.14 | 245.02 | 1.30 | 23,899.03 | 3,194,824 | 3.85 | 1,267,593 | 3.56 | 31.06 | 60 |
Similar Stocks: BHAGYANGR HINDCOPPER